EuropeCoin ERC
Xếp hạng #?
06:11:30 23/10/2018
EuropeCoin (ERC)
Không theo dõi
Lịch sử giá EuropeCoin (ERC) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.02015 | $0.02187 | $0.02015 | $0.02184 | $67.97 | $210,898 |
| 2016-10-02 | $0.02185 | $0.02185 | $0.02036 | $0.02039 | $6.57 | $196,828 |
| 2016-10-03 | $0.02039 | $0.02113 | $0.01998 | $0.02000 | $121.23 | $193,122 |
| 2016-10-04 | $0.02000 | $0.02050 | $0.02000 | $0.02020 | $64.47 | $195,000 |
| 2016-10-05 | $0.02020 | $0.02059 | $0.02020 | $0.02055 | $298.72 | $198,425 |
| 2016-10-06 | $0.02055 | $0.02870 | $0.02054 | $0.02485 | $334.18 | $239,963 |
| 2016-10-07 | $0.02485 | $0.02662 | $0.02073 | $0.02659 | $161.13 | $256,845 |
| 2016-10-08 | $0.02660 | $0.02743 | $0.02237 | $0.02477 | $225.36 | $239,237 |
| 2016-10-09 | $0.02477 | $0.02477 | $0.01735 | $0.02146 | $456.07 | $207,322 |
| 2016-10-10 | $0.02147 | $0.02283 | $0.01931 | $0.02283 | $214.81 | $220,513 |
| 2016-10-11 | $0.02283 | $0.02346 | $0.01982 | $0.02241 | $285.16 | $216,471 |
| 2016-10-12 | $0.02239 | $0.02240 | $0.01989 | $0.02114 | $229.22 | $204,244 |
| 2016-10-13 | $0.02114 | $0.02192 | $0.01927 | $0.02191 | $1,027.93 | $211,655 |
| 2016-10-14 | $0.02191 | $0.02235 | $0.02138 | $0.02231 | $281.97 | $215,741 |
| 2016-10-15 | $0.02232 | $0.02616 | $0.02119 | $0.02121 | $194.16 | $205,066 |
| 2016-10-16 | $0.02122 | $0.02574 | $0.02122 | $0.02555 | $272.05 | $247,005 |
| 2016-10-17 | $0.02556 | $0.02558 | $0.02113 | $0.02276 | $45.64 | $220,055 |
| 2016-10-18 | $0.02276 | $0.02315 | $0.02074 | $0.02154 | $209.97 | $208,273 |
| 2016-10-19 | $0.02154 | $0.02168 | $0.02120 | $0.02168 | $125.29 | $209,650 |
| 2016-10-20 | $0.02168 | $0.06301 | $0.02047 | $0.06298 | $12,909.60 | $609,100 |
| 2016-10-21 | $0.06297 | $0.08654 | $0.03986 | $0.08610 | $33,290.80 | $832,806 |
| 2016-10-22 | $0.08603 | $0.08867 | $0.04690 | $0.05018 | $21,267.20 | $485,392 |
| 2016-10-23 | $0.05330 | $0.05569 | $0.03959 | $0.05124 | $5,885.11 | $495,705 |
| 2016-10-24 | $0.05126 | $0.05127 | $0.04113 | $0.04501 | $3,566.23 | $435,481 |
| 2016-10-25 | $0.04500 | $0.06309 | $0.04362 | $0.05954 | $1,973.38 | $576,063 |
| 2016-10-26 | $0.05957 | $0.06281 | $0.05189 | $0.06052 | $4,460.37 | $585,582 |
| 2016-10-27 | $0.06050 | $0.06073 | $0.05119 | $0.05367 | $1,341.27 | $519,274 |
| 2016-10-28 | $0.05370 | $0.05658 | $0.04922 | $0.04930 | $1,936.11 | $477,056 |
| 2016-10-29 | $0.04931 | $0.05507 | $0.04628 | $0.05217 | $1,301.06 | $504,870 |
| 2016-10-30 | $0.05216 | $0.05246 | $0.04359 | $0.04972 | $450.73 | $481,281 |
| 2016-10-31 | $0.04972 | $0.05167 | $0.04416 | $0.04416 | $63.21 | $427,583 |